Skip to main content

Energy Select Sector SPDR (NY: XLE )

86.56 +0.41 (+0.48%)
Streaming Delayed Price Updated: 11:54 AM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 31.63 32.00 30.92 31.44 34,954,804 -0.19(-0.60%)
Jun 29, 2009 31.54 31.93 31.45 31.63 21,110,974 +0.29(+0.94%)
Jun 26, 2009 31.44 31.56 31.20 31.33 18,814,892 -0.21(-0.66%)
Jun 25, 2009 31.03 31.69 30.99 31.54 40,832,820 +0.65(+2.10%)
Jun 24, 2009 30.99 31.43 30.69 30.89 27,545,822 +0.12(+0.40%)
Jun 23, 2009 30.76 31.05 30.30 30.77 38,690,624 +0.18(+0.60%)
Jun 22, 2009 31.70 31.70 30.53 30.59 49,084,712 -1.61(-5.00%)
Jun 19, 2009 32.87 32.95 31.94 32.20 37,947,772 -0.49(-1.50%)
Jun 18, 2009 32.76 33.15 32.50 32.69 35,247,576 -0.12(-0.38%)
Jun 17, 2009 33.11 33.17 32.37 32.81 55,542,116 -0.54(-1.63%)
Jun 16, 2009 34.38 34.52 33.26 33.35 35,823,788 -0.73(-2.13%)
Jun 15, 2009 34.41 34.43 33.64 34.08 29,671,050 -0.93(-2.65%)
Jun 12, 2009 34.96 35.01 34.55 35.01 30,499,046 -0.34(-0.96%)
Jun 11, 2009 34.77 35.87 34.71 35.35 38,122,784 +0.69(+2.00%)
Jun 10, 2009 34.94 35.04 34.09 34.66 38,297,780 +0.31(+0.90%)
Jun 09, 2009 34.39 34.65 33.98 34.35 22,611,822 +0.33(+0.98%)
Jun 08, 2009 33.87 34.28 33.36 34.02 28,017,432 -0.08(-0.23%)
Jun 05, 2009 34.74 37.75 33.67 34.09 35,483,512 -0.28(-0.82%)
Jun 04, 2009 34.02 34.46 33.71 34.38 47,474,640 +0.76(+2.26%)
Jun 03, 2009 34.96 34.53 33.12 33.62 43,176,688 -1.35(-3.85%)
Jun 02, 2009 34.88 35.21 34.70 34.96 30,958,512 -0.09(-0.27%)
Jun 01, 2009 34.47 35.30 34.39 35.06 45,429,472 +1.24(+3.68%)
May 29, 2009 33.72 33.95 33.35 33.81 33,991,120 +0.62(+1.87%)
May 28, 2009 32.41 33.50 32.10 33.19 39,596,888 +1.07(+3.32%)
May 27, 2009 32.62 33.04 32.08 32.12 31,900,284 -0.35(-1.09%)
May 26, 2009 31.59 32.57 31.18 32.48 41,125,292 +0.67(+2.12%)
May 22, 2009 31.99 32.36 31.73 31.80 20,860,576 +0.01(+0.04%)
May 21, 2009 32.27 32.29 31.43 31.79 39,111,636 -0.97(-2.96%)
May 20, 2009 33.11 33.70 32.67 32.76 34,007,964 +0.11(+0.34%)
May 19, 2009 32.55 32.98 32.34 32.65 25,156,494 +0.16(+0.48%)
May 18, 2009 31.89 32.53 31.86 32.49 25,948,040 +1.09(+3.46%)
May 15, 2009 31.93 32.23 31.14 31.40 45,933,800 -0.69(-2.14%)
May 14, 2009 31.75 32.39 31.46 32.09 27,495,760 +0.09(+0.29%)
May 13, 2009 32.63 32.79 31.76 32.00 45,958,672 -1.09(-3.31%)
May 12, 2009 33.32 33.37 32.39 33.09 35,865,424 +0.21(+0.64%)
May 11, 2009 33.37 33.43 32.59 32.88 28,032,564 -1.03(-3.05%)
May 08, 2009 33.03 34.25 33.01 33.92 43,163,068 +1.39(+4.26%)
May 07, 2009 33.71 33.77 32.09 32.53 35,906,068 -0.43(-1.29%)
May 06, 2009 32.30 33.15 32.18 32.96 33,382,688 +1.23(+3.88%)
May 05, 2009 32.03 32.14 31.22 31.73 27,369,136 -0.43(-1.34%)
May 04, 2009 32.11 32.20 31.90 32.16 43,050,136 +1.24(+4.00%)
May 01, 2009 30.07 31.16 29.93 30.92 33,401,250 +0.97(+3.23%)
Apr 30, 2009 30.81 30.82 29.53 29.95 45,216,068 -0.50(-1.65%)
Apr 29, 2009 29.93 31.24 29.87 30.46 32,334,438 +0.82(+2.76%)
Apr 28, 2009 29.15 30.00 29.11 29.64 24,005,886 +0.07(+0.22%)
Apr 27, 2009 29.49 29.87 29.25 29.57 28,064,912 -0.57(-1.89%)
Apr 24, 2009 29.78 30.38 29.73 30.14 36,423,156 +0.85(+2.90%)
Apr 23, 2009 29.18 29.34 28.72 29.29 29,366,898 +0.54(+1.87%)
Apr 22, 2009 28.75 29.39 28.61 28.75 32,762,144 -0.35(-1.19%)
Apr 21, 2009 28.18 29.13 28.06 29.10 28,962,724 +0.60(+2.11%)
Apr 20, 2009 29.21 29.27 28.34 28.50 28,193,212 -1.45(-4.85%)
Apr 17, 2009 29.68 30.10 29.49 29.95 33,729,848 +0.35(+1.17%)
Apr 16, 2009 29.75 29.85 29.01 29.61 27,149,334 +0.14(+0.47%)
Apr 15, 2009 29.30 29.61 28.99 29.47 32,430,960 +0.04(+0.13%)
Apr 14, 2009 29.32 29.91 29.04 29.43 32,223,150 -0.08(-0.27%)
Apr 13, 2009 29.23 29.78 28.80 29.51 27,132,454 -0.33(-1.10%)
Apr 09, 2009 29.78 29.98 29.46 29.83 31,082,376 +0.85(+2.93%)
Apr 08, 2009 28.68 29.28 28.10 28.98 36,007,252 +0.37(+1.28%)
Apr 07, 2009 28.87 28.95 28.46 28.62 34,107,024 -0.88(-2.99%)
Apr 06, 2009 29.72 29.76 29.06 29.50 40,062,744 -0.61(-2.02%)
Apr 03, 2009 29.42 30.32 29.33 30.11 42,066,552 +0.58(+1.95%)
Apr 02, 2009 29.43 30.02 29.32 29.53 53,961,496 +1.16(+4.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.